Dark

TSLA20270115P105
TSLA Jan 15 2027 105.00 Put (TSLA270115P00105000)
option OPRA

EOD

Sep 21, 2026

0.2000+5.263%(+0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.2000	0.2000	0.2000	0.2000	+5.263%	20	635	0.000%
2026-09-18	0.1900	0.1900	0.1900	0.1900	-13.636%	1	655	+5.263%
2026-09-17	0.2200	0.2200	0.2200	0.2200	+10.000%	1	656	-9.091%
2026-09-15	0.1900	0.2000	0.1900	0.2000	-16.667%	4	655	0.000%
2026-09-11	0.2400	0.2400	0.2400	0.2400	+20.000%	2	656	-16.667%
2026-09-09	0.2400	0.2400	0.2000	0.2000	-20.000%	3	657	0.000%
2026-09-08	0.2700	0.2700	0.2500	0.2500	+31.579%	6	656	-20.000%
2026-09-04	0.2200	0.2200	0.1800	0.1900	-24.000%	5	657	+5.263%
2026-09-03	0.2500	0.2500	0.2500	0.2500	-13.793%	2	657	-20.000%
2026-08-21	0.3200	0.3200	0.2900	0.2900	-47.273%	21	655	-31.034%
2026-08-04	0.5500	0.5500	0.5500	0.5500	+3.774%	1	655	-63.636%
2026-08-03	0.5300	0.5300	0.5300	0.5300	-18.462%	1	655	-62.264%
2026-07-29	0.6300	0.6500	0.6300	0.6500	-4.412%	50	654	-69.231%
2026-07-28	0.6400	0.6800	0.6400	0.6800	+11.475%	50	676	-70.588%
2026-07-23	0.5800	0.6100	0.5700	0.6100	+17.308%	138	650	-67.213%
2026-07-17	0.5200	0.5200	0.5200	0.5200	0.000%	2	643	-61.538%
2026-07-16	0.5100	0.5200	0.5100	0.5200	-5.455%	2	643	-61.538%
2026-07-14	0.5500	0.5500	0.5500	0.5500	+5.769%	4	642	-63.636%
2026-07-10	0.5200	0.5200	0.5200	0.5200	-3.704%	3	643	-61.538%
2026-07-08	0.5500	0.5500	0.5400	0.5400	0.000%	15	646	-62.963%
2026-07-07	0.5400	0.5400	0.5400	0.5400	-40.000%	20	647	-62.963%
2026-06-05	0.9000	0.9000	0.9000	0.9000	+5.882%	2	627	-77.778%
2026-05-28	0.8500	0.8500	0.8500	0.8500	-10.526%	1	625	-76.471%
2026-05-12	0.9500	0.9500	0.9500	0.9500	+2.151%	1	624	-78.947%
2026-05-08	0.9300	0.9300	0.8700	0.9300	-16.216%	236	625	-78.495%
2026-04-23	1.1100	1.1100	1.1100	1.1100	-5.932%	2	800	-81.982%
2026-04-20	1.1800	1.1800	1.1800	1.1800	-16.901%	21	800	-83.051%
2026-04-14	1.4200	1.4200	1.4200	1.4200	-16.959%	1	821	-85.915%
2026-04-09	1.7100	1.7100	1.7100	1.7100	-8.065%	10	822	-88.304%
2026-03-31	1.9000	1.9000	1.8600	1.8600	-6.533%	30	812	-89.247%
2026-03-30	1.9900	1.9900	1.9900	1.9900	-2.451%	1	839	-89.950%
2026-03-27	2.0400	2.0400	2.0400	2.0400	+5.155%	1	839	-90.196%
2026-03-26	1.9400	1.9400	1.9400	1.9400	+14.118%	1	840	-89.691%
2026-03-20	1.8200	1.8200	1.7000	1.7000	-2.299%	15	840	-88.235%
2026-03-11	1.7400	1.7400	1.7400	1.7400	-13.433%	1	835	-88.506%
2026-03-09	2.0100	2.0100	2.0100	2.0100	+7.487%	200	835	-90.050%
2026-03-06	1.7900	1.8700	1.7900	1.8700	-6.030%	201	845	-89.305%
2026-03-03	1.9900	1.9900	1.9900	1.9900	+17.059%	10	969	-89.950%
2026-02-24	1.7200	1.7200	1.7000	1.7000	-6.593%	21	959	-88.235%
2026-02-23	1.8200	1.8200	1.8200	1.8200	+4.598%	10	938	-89.011%
2026-02-20	1.7500	1.7500	1.7400	1.7400	-10.769%	245	928	-88.506%
2026-02-17	1.9500	1.9500	1.9500	1.9500	+5.978%	1	1,173	-89.744%
2026-02-13	1.8400	1.8400	1.8400	1.8400	0.000%	5	1,174	-89.130%
2026-02-12	1.8400	1.8400	1.8400	1.8400	+1.099%	4	1,174	-89.130%
2026-02-11	1.7200	1.8200	1.7200	1.8200	-0.546%	65	1,174	-89.011%
2026-02-10	1.8300	1.8300	1.8300	1.8300	-5.181%	20	1,120	-89.071%
2026-02-06	1.9300	1.9300	1.9300	1.9300	-8.531%	10	1,100	-89.637%
2026-02-05	2.1000	2.1100	2.1000	2.1100	+16.575%	35	1,100	-90.521%
2026-02-04	1.8500	1.8500	1.8100	1.8100	+5.233%	4	1,085	-88.950%
2026-02-02	1.7200	1.7200	1.7200	1.7200	0.000%	1	1,082	-88.372%
2026-01-30	1.7200	1.7200	1.7200	1.7200	+2.381%	1	1,081	-88.372%
2026-01-28	1.6800	1.6800	1.6800	1.6800	+1.818%	10	1,081	-88.095%
2026-01-27	1.6500	1.6500	1.6500	1.6500	-2.941%	20	1,081	-87.879%
2026-01-26	1.7000	1.7000	1.7000	1.7000	-4.494%	1	1,081	-88.235%
2026-01-15	1.7900	1.8100	1.7800	1.7800	-1.657%	650	1,080	-88.764%
2026-01-13	1.8000	1.8100	1.8000	1.8100	-4.233%	45	609	-88.950%
2026-01-09	1.9300	1.9300	1.8900	1.8900	-5.500%	50	609	-89.418%
2026-01-08	2.0300	2.0300	2.0000	2.0000	-4.762%	55	609	-90.000%
2026-01-07	2.2000	2.2000	2.1000	2.1000	-5.830%	96	623	-90.476%
2026-01-06	2.2300	2.2300	2.2300	2.2300	+1.364%	1	531	-91.031%
2025-12-31	2.2800	2.2800	2.2000	2.2000	-1.345%	2	530	-90.909%
2025-12-29	2.1800	2.2400	2.1600	2.2300	+4.206%	33	530	-91.031%
2025-12-26	2.1400	2.1400	2.1400	2.1400	-1.835%	25	499	-90.654%
2025-12-24	2.1800	2.1800	2.1800	2.1800	-7.234%	20	499	-90.826%
2025-12-19	2.3500	2.3500	2.3500	2.3500	-1.674%	20	499	-91.489%
2025-12-18	2.4900	2.4900	2.3900	2.3900	-5.534%	50	499	-91.632%
2025-12-16	2.5300	2.5300	2.5300	2.5300	+2.016%	20	499	-92.095%
2025-12-15	2.5300	2.5300	2.4800	2.4800	-6.061%	50	499	-91.935%
2025-12-12	2.6400	2.6400	2.6400	2.6400	+3.125%	100	499	-92.424%
2025-12-10	2.5600	2.5600	2.5600	2.5600	0.000%	3	599	-92.188%
2025-12-09	2.6000	2.6000	2.5600	2.5600	-8.897%	27	596	-92.188%
2025-12-04	2.7300	2.8100	2.7300	2.8100	+0.357%	2	594	-92.883%
2025-12-02	2.8000	2.8000	2.8000	2.8000	-5.085%	1	593	-92.857%
2025-11-28	3.0000	3.0000	2.9000	2.9500	-4.531%	29	593	-93.220%
2025-11-26	3.1500	3.1500	3.0900	3.0900	-4.923%	2	592	-93.528%
2025-11-25	3.2500	3.2500	3.2500	3.2500	+3.503%	1	592	-93.846%
2025-11-20	3.0800	3.1400	3.0800	3.1400	-1.258%	21	592	-93.631%
2025-11-17	3.1800	3.1800	3.1800	3.1800	+6.711%	20	592	-93.711%
2025-11-12	2.9600	3.0000	2.9600	2.9800	-4.792%	87	592	-93.289%
2025-11-10	3.1000	3.1300	3.1000	3.1300	-6.567%	50	508	-93.610%
2025-11-07	3.4500	3.5700	3.3100	3.3500	-4.286%	171	508	-94.030%
2025-11-06	3.4700	3.5000	3.4700	3.5000	+9.375%	50	600	-94.286%
2025-11-05	3.2000	3.2000	3.2000	3.2000	+13.074%	50	637	-93.750%
2025-10-30	2.8300	2.8300	2.8300	2.8300	+0.355%	1	687	-92.933%
2025-10-29	2.8200	2.8200	2.8200	2.8200	+4.833%	4	686	-92.908%
2025-10-28	2.6900	2.6900	2.6900	2.6900	-3.584%	3	690	-92.565%
2025-10-24	2.7900	2.7900	2.7900	2.7900	+2.952%	10	687	-92.832%
2025-10-23	2.7000	2.7100	2.7000	2.7100	-6.873%	6	687	-92.620%
2025-10-22	2.9100	2.9100	2.9100	2.9100	-7.029%	1	687	-93.127%
2025-10-16	3.1300	3.1300	3.1300	3.1300	-5.152%	6	687	-93.610%
2025-10-14	3.3000	3.3000	3.3000	3.3000	+8.197%	1	693	-93.939%
2025-10-03	2.9200	3.0500	2.8800	3.0500	+8.156%	3	694	-93.443%
2025-10-02	2.8700	2.8800	2.8200	2.8200	+2.174%	4	694	-92.908%
2025-10-01	2.8900	2.8900	2.7600	2.7600	+2.222%	26	694	-92.754%
2025-09-24	2.7000	2.7000	2.7000	2.7000	-0.369%	4	694	-92.593%
2025-09-22	2.5800	2.7100	2.5800	2.7100	+0.370%	130	694	-92.620%
2025-09-19	2.7000	2.7000	2.7000	2.7000	+2.273%	1	624	-92.593%
2025-09-15	2.8000	2.8000	2.6400	2.6400	-7.692%	3	624	-92.424%
2025-09-12	2.8600	2.8600	2.8600	2.8600	-26.667%	1	623	-93.007%
2025-08-21	3.9000	3.9000	3.9000	3.9000	+4.000%	1	623	-94.872%
2025-08-19	3.7500	3.7500	3.7500	3.7500	-1.316%	1	623	-94.667%
2025-07-28	3.8000	3.8000	3.8000	3.8000	-4.282%	2	624	-94.737%
2025-07-23	3.9700	3.9700	3.9700	3.9700	-3.641%	1	624	-94.962%
2025-07-22	4.1200	4.1200	4.1200	4.1200	+0.488%	25	624	-95.146%
2025-07-18	4.1000	4.1000	4.1000	4.1000	-3.529%	1	599	-95.122%
2025-07-17	4.2400	4.2500	4.2000	4.2500	-1.163%	30	599	-95.294%
2025-07-16	4.3000	4.3000	4.3000	4.3000	-1.149%	1	574	-95.349%
2025-07-11	4.3500	4.3500	4.3500	4.3500	+1.874%	2	574	-95.402%
2025-07-10	4.4000	4.4000	4.2700	4.2700	-6.769%	101	574	-95.316%
2025-07-09	4.6500	4.7000	4.5800	4.5800	-2.553%	155	474	-95.633%
2025-07-08	4.7000	4.7000	4.7000	4.7000	-9.091%	1	326	-95.745%
2025-06-24	5.1700	5.1700	5.1700	5.1700	-0.577%	1	327	-96.132%
2025-06-23	5.2500	5.2500	5.2000	5.2000	-16.800%	2	327	-96.154%
2025-06-13	6.2500	6.2500	6.2500	6.2500	+2.459%	4	325	-96.800%
2025-06-12	6.0500	6.1500	6.0500	6.1000	-1.294%	9	326	-96.721%
2025-06-11	6.0500	6.1800	6.0500	6.1800	-13.445%	5	322	-96.764%
2025-06-09	7.1500	7.1500	7.1400	7.1400	+0.563%	2	321	-97.199%
2025-06-06	7.1000	7.1000	7.1000	7.1000	+32.463%	2	322	-97.183%
2025-06-03	5.3600	5.3600	5.3600	5.3600	-3.423%	1	323	-96.269%
2025-05-30	5.5500	5.5500	5.5500	5.5500	-0.893%	28	323	-96.396%
2025-05-29	5.6000	5.6000	5.6000	5.6000	-1.754%	50	327	-96.429%
2025-05-28	5.6500	5.7000	5.6500	5.7000	0.000%	5	284	-96.491%
2025-05-27	5.6000	5.7000	5.6000	5.7000	-2.564%	47	283	-96.491%
2025-05-22	5.9000	5.9000	5.8500	5.8500	+1.739%	80	238	-96.581%
2025-05-21	5.7000	5.7500	5.6500	5.7500	+1.770%	77	318	-96.522%
2025-05-20	5.6500	5.6500	5.6500	5.6500	-4.237%	1	273	-96.460%
2025-05-16	5.8500	5.9000	5.8500	5.9000	-1.667%	4	273	-96.610%
2025-05-14	6.0500	6.0500	6.0000	6.0000	-5.512%	3	271	-96.667%
2025-05-13	6.3500	6.3500	6.3500	6.3500	-3.053%	75	269	-96.850%
2025-05-12	6.7500	6.7500	6.5500	6.5500	-22.024%	2	194	-96.947%
2025-05-06	8.4000	8.4000	8.4000	8.4000	-6.145%	3	196	-97.619%
2025-04-25	8.9500	8.9500	8.9500	8.9500	-10.500%	6	196	-97.765%
2025-04-23	10.3500	10.3500	10.0000	10.0000	-12.127%	8	196	-98.000%
2025-04-22	11.7200	11.7200	11.3800	11.3800	-2.735%	169	198	-98.243%
2025-04-17	11.6000	11.7000	11.6000	11.7000	+4.933%	4	114	-98.291%
2025-04-15	10.7900	11.1500	10.7500	11.1500	-8.230%	7	114	-98.206%
2025-04-14	12.2000	12.2000	12.1000	12.1500	-12.653%	52	114	-98.354%
2025-04-10	12.9500	13.9100	12.9500	13.9100	-5.116%	11	104	-98.562%
2025-04-09	15.4000	15.4000	14.6600	14.6600	+2.374%	14	99	-98.636%
2025-04-07	14.3200	14.3200	14.3200	14.3200	+33.832%	7	85	-98.603%
2025-04-03	10.7000	10.7000	10.7000	10.7000	-4.804%	3	85	-98.131%
2025-04-02	11.2400	11.2400	11.2400	11.2400	+6.641%	3	85	-98.221%
2025-04-01	10.5500	10.5500	10.5400	10.5400	+7.551%	3	85	-98.102%
2025-03-24	10.7500	10.7500	9.8000	9.8000	-12.108%	4	82	-97.959%
2025-03-21	11.1500	11.1500	11.1500	11.1500	-3.212%	2	79	-98.206%
2025-03-19	11.9000	11.9000	11.5200	11.5200	-7.097%	3	79	-98.264%
2025-03-18	12.5000	12.6000	12.4000	12.4000	+3.333%	5	77	-98.387%
2025-03-12	12.0000	12.0000	12.0000	12.0000	-8.046%	1	74	-98.333%
2025-03-11	13.0500	13.0500	13.0500	13.0500	+11.253%	2	74	-98.467%
2025-03-10	9.8500	11.8100	9.8500	11.7300	+39.643%	9	76	-98.295%
2025-03-06	8.4000	8.4000	8.4000	8.4000	+15.862%	1	76	-97.619%
2025-02-28	7.2500	7.2500	7.2500	7.2500	-4.227%	4	76	-97.241%
2025-02-27	7.1500	7.6000	7.1500	7.5700	+9.078%	4	78	-97.358%
2025-02-26	6.4000	6.9400	6.3300	6.9400	+11.935%	3	77	-97.118%
2025-02-25	6.0000	6.2000	6.0000	6.2000	+24.000%	2	75	-96.774%
2025-02-24	5.0000	5.0000	5.0000	5.0000	+2.041%	1	75	-96.000%
2025-02-21	4.9000	4.9000	4.9000	4.9000	+3.158%	8	74	-95.918%
2025-02-20	4.8900	4.8900	4.7500	4.7500	+0.636%	7	70	-95.789%
2025-02-19	4.7600	4.7600	4.7200	4.7200	-9.231%	2	70	-95.763%
2025-02-13	5.2000	5.2000	5.2000	5.2000	+0.193%	1	70	-96.154%
2025-02-12	5.1900	5.1900	5.1900	5.1900	-6.486%	1	70	-96.146%
2025-02-11	5.2000	5.5500	5.2000	5.5500	+14.433%	2	70	-96.396%
2025-02-10	4.8500	4.8500	4.6900	4.8500	+6.828%	16	69	-95.876%
2025-02-07	4.3900	4.5400	4.3900	4.5400	+13.784%	4	75	-95.595%
2025-01-30	3.9900	3.9900	3.9900	3.9900	-3.855%	1	76	-94.987%
2025-01-29	4.1500	4.1500	4.1500	4.1500	-6.951%	1	76	-95.181%
2025-01-28	4.4600	4.4600	4.4600	4.4600	-0.889%	1	75	-95.516%
2025-01-27	4.4400	4.5500	4.4300	4.5000	+2.273%	28	75	-95.556%
2025-01-23	4.4000	4.4000	4.4000	4.4000	-7.368%	6	73	-95.455%
2025-01-21	4.7500	4.7500	4.7500	4.7500	-5.941%	1	73	-95.789%
2025-01-14	5.0500	5.0500	5.0500	5.0500	-2.885%	2	73	-96.040%
2025-01-13	5.2000	5.2000	5.2000	5.2000	-1.887%	1	71	-96.154%
2025-01-06	5.3000	5.3000	5.3000	5.3000	-6.526%	2	70	-96.226%
2025-01-02	5.6000	5.7000	5.5600	5.6700	+6.379%	35	68	-96.473%
2024-12-30	5.3300	5.3300	5.3300	5.3300	-3.091%	8	64	-96.248%
2024-12-27	5.4500	5.5500	5.4500	5.5000	+3.774%	14	64	-96.364%
2024-12-26	5.2500	5.3000	5.2500	5.3000	0.000%	2	59	-96.226%
2024-12-24	5.3000	5.3000	5.3000	5.3000	-3.636%	5	52	-96.226%
2024-12-18	5.5000	5.5000	5.5000	5.5000	+3.774%	1	52	-96.364%
2024-12-17	5.3000	5.3000	5.3000	5.3000	-7.826%	1	51	-96.226%
2024-12-13	5.7500	5.7500	5.7500	5.7500	-0.519%	4	50	-96.522%
2024-12-12	5.7800	5.7800	5.7800	5.7800	-0.345%	1	51	-96.540%
2024-12-11	5.8000	5.8000	5.8000	5.8000	-1.695%	1	51	-96.552%
2024-12-10	5.9000	5.9000	5.9000	5.9000	+0.340%	1	50	-96.610%
2024-12-09	5.8800	5.8800	5.8800	5.8800	+7.299%	1	50	-96.599%
2024-12-06	5.8600	5.8600	5.4800	5.4800	-5.517%	62	51	-96.350%
2024-11-27	5.8000	5.8000	5.8000	5.8000	-1.024%	1	63	-96.552%
2024-11-26	5.8600	5.8600	5.8600	5.8600	-2.333%	1	63	-96.587%
2024-11-25	6.0000	6.0000	6.0000	6.0000	+2.564%	1	64	-96.667%
2024-11-22	5.8400	5.8500	5.8400	5.8500	-6.400%	4	63	-96.581%
2024-11-21	6.0800	6.2500	6.0800	6.2500	-0.794%	9	61	-96.800%
2024-11-15	6.3000	6.3000	6.3000	6.3000	+6.599%	2	52	-96.825%
2024-11-14	5.7000	6.0000	5.7000	5.9100	+3.684%	29	51	-96.616%
2024-11-12	5.7000	5.7000	5.7000	5.7000	+2.703%	1	22	-96.491%
2024-11-11	5.5000	5.5500	5.5000	5.5500	-5.290%	2	22	-96.396%
2024-11-08	5.8500	5.8900	5.8500	5.8600	-9.846%	6	20	-96.587%
2024-11-07	6.4000	6.5000	6.4000	6.5000	-24.419%	5	21	-96.923%
2024-11-04	8.6000	8.6000	8.6000	8.6000	+1.176%	1	21	-97.674%
2024-11-01	8.5000	8.5000	8.5000	8.5000	+8.974%	2	20	-97.647%
2024-10-28	7.8000	7.8000	7.8000	7.8000	-5.340%	10	20	-97.436%
2024-10-24	8.3400	8.3400	8.2400	8.2400	-15.918%	20	15	-97.573%
2024-10-23	9.8000	9.8000	9.8000	9.8000	-3.922%	1	12	-97.959%
2024-10-14	10.5000	10.5000	10.2000	10.2000	-2.205%	12	12	-98.039%
2024-10-11	10.4400	10.4400	10.3000	10.4300	+9.789%	30	16	-98.082%
2024-10-07	9.5000	9.5000	9.5000	9.5000	-2.564%	1	1	-97.895%
2024-10-03	9.7500	9.7500	9.7500	9.7500	0.000%	1	1	-97.949%